Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	16.34	16.45	16.00	16.01	2,718,384	-0.29(-1.79%)
Apr 27, 2007	16.40	16.44	16.28	16.31	2,058,574	-0.10(-0.58%)
Apr 26, 2007	15.64	16.48	15.64	16.40	3,152,787	+0.47(+2.93%)
Apr 25, 2007	16.29	16.44	15.92	15.93	4,216,973	-0.34(-2.11%)
Apr 24, 2007	16.42	16.44	16.25	16.28	2,374,440	-0.12(-0.71%)
Apr 23, 2007	16.58	16.58	16.32	16.39	2,214,005	+0.07(+0.44%)
Apr 20, 2007	16.35	16.46	16.28	16.32	1,559,018	+0.04(+0.22%)
Apr 19, 2007	16.46	16.46	16.25	16.29	2,146,887	-0.21(-1.27%)
Apr 18, 2007	16.24	16.54	16.22	16.50	2,020,968	+0.23(+1.42%)
Apr 17, 2007	16.34	16.36	16.21	16.26	1,479,830	-0.07(-0.44%)
Apr 16, 2007	16.41	16.41	16.11	16.34	2,713,562	+0.20(+1.21%)
Apr 13, 2007	16.17	16.25	16.12	16.14	1,869,585	+0.02(+0.11%)
Apr 12, 2007	16.19	16.21	16.03	16.12	1,503,969	-0.04(-0.25%)
Apr 11, 2007	16.15	16.19	16.10	16.16	1,821,013	+0.02(+0.15%)
Apr 10, 2007	16.09	16.25	16.05	16.14	2,643,795	+0.04(+0.24%)
Apr 09, 2007	16.15	16.24	16.04	16.10	2,645,856	-0.02(-0.09%)
Apr 05, 2007	16.08	16.20	16.07	16.12	1,705,323	+0.07(+0.41%)
Apr 04, 2007	15.80	16.15	15.74	16.05	3,979,087	+0.28(+1.80%)
Apr 03, 2007	15.97	15.97	15.61	15.77	7,248,138	-0.26(-1.65%)
Apr 02, 2007	16.05	16.20	16.00	16.03	3,777,145	-0.04(-0.24%)
Mar 30, 2007	15.98	16.16	15.86	16.07	1,962,608	+0.11(+0.68%)
Mar 29, 2007	16.03	16.14	15.87	15.96	2,137,762	-0.00(-0.02%)
Mar 28, 2007	15.89	16.07	15.84	15.97	3,330,870	+0.08(+0.51%)
Mar 27, 2007	15.80	15.95	15.69	15.88	2,997,636	+0.04(+0.28%)
Mar 26, 2007	15.78	15.86	15.67	15.84	1,457,893	+0.06(+0.41%)
Mar 23, 2007	15.46	15.79	15.45	15.78	2,813,061	+0.31(+2.03%)
Mar 22, 2007	15.42	15.48	15.38	15.46	2,813,356	+0.05(+0.31%)
Mar 21, 2007	15.46	15.46	15.25	15.41	2,832,858	-0.01(-0.09%)
Mar 20, 2007	15.30	15.44	15.24	15.43	1,650,569	+0.14(+0.89%)
Mar 19, 2007	15.24	15.30	15.09	15.29	1,841,325	+0.20(+1.35%)
Mar 16, 2007	15.12	15.23	15.03	15.09	4,073,876	+0.17(+1.12%)
Mar 15, 2007	14.75	14.95	14.75	14.92	1,780,977	+0.03(+0.17%)
Mar 14, 2007	14.59	14.93	14.56	14.90	3,657,039	+0.30(+2.06%)
Mar 13, 2007	14.73	14.70	14.52	14.60	2,201,053	-0.14(-0.92%)
Mar 12, 2007	14.67	14.79	14.59	14.73	1,932,287	+0.06(+0.44%)
Mar 09, 2007	14.54	14.69	14.52	14.67	1,521,632	+0.13(+0.90%)
Mar 08, 2007	14.21	14.64	14.21	14.54	2,161,901	+0.04(+0.27%)
Mar 07, 2007	14.69	14.77	14.48	14.50	3,494,543	-0.23(-1.53%)
Mar 06, 2007	14.66	14.75	14.15	14.72	5,373,254	+0.55(+3.90%)
Mar 05, 2007	14.12	14.34	14.10	14.17	2,360,310	+0.10(+0.72%)
Mar 02, 2007	14.22	14.29	14.07	14.07	1,423,016	-0.19(-1.31%)
Mar 01, 2007	14.18	14.31	14.02	14.26	2,759,818	-0.09(-0.60%)
Feb 28, 2007	14.61	14.62	14.30	14.34	3,473,937	-0.27(-1.84%)
Feb 27, 2007	14.64	14.76	14.48	14.61	3,591,687	-0.10(-0.68%)
Feb 26, 2007	14.44	14.71	14.42	14.71	2,100,450	+0.26(+1.77%)
Feb 23, 2007	14.52	14.61	14.44	14.45	1,175,151	-0.14(-0.95%)
Feb 22, 2007	14.58	14.68	14.55	14.59	2,201,936	-0.11(-0.75%)
Feb 21, 2007	14.62	14.75	14.49	14.70	1,965,846	+0.06(+0.43%)
Feb 20, 2007	14.61	14.67	14.23	14.64	4,214,294	-0.07(-0.47%)
Feb 16, 2007	14.78	14.78	13.80	14.71	9,701,178	-0.07(-0.48%)
Feb 15, 2007	14.35	14.96	14.27	14.78	6,348,229	+0.77(+5.53%)
Feb 14, 2007	14.06	14.20	14.00	14.01	1,664,507	-0.02(-0.16%)
Feb 13, 2007	13.90	14.08	13.90	14.03	1,067,456	+0.13(+0.93%)
Feb 12, 2007	13.93	13.98	13.89	13.90	1,882,346	-0.01(-0.07%)
Feb 09, 2007	13.82	13.98	13.81	13.91	1,904,027	+0.10(+0.69%)
Feb 08, 2007	13.72	13.82	13.69	13.82	1,369,439	+0.13(+0.93%)
Feb 07, 2007	13.82	13.82	13.66	13.69	1,727,990	-0.13(-0.95%)
Feb 06, 2007	13.77	13.83	13.70	13.82	4,059,746	+0.07(+0.48%)
Feb 05, 2007	13.69	13.81	13.68	13.75	1,742,414	+0.02(+0.15%)
Feb 02, 2007	13.76	13.79	13.69	13.73	1,846,329	-0.06(-0.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.